Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.85 | 44.96 | 44.76 | 44.92 | 30,694,296 | +0.06(+0.13%) |
Apr 29, 2013 | 44.50 | 44.92 | 44.49 | 44.86 | 20,297,604 | +0.57(+1.28%) |
Apr 26, 2013 | 44.21 | 44.34 | 44.24 | 44.30 | 19,179,654 | +0.04(+0.08%) |
Apr 25, 2013 | 44.25 | 44.46 | 44.21 | 44.26 | 27,685,510 | +0.23(+0.53%) |
Apr 24, 2013 | 43.89 | 44.15 | 43.84 | 44.03 | 24,938,972 | +0.38(+0.86%) |
Apr 23, 2013 | 43.40 | 43.68 | 43.04 | 43.65 | 30,472,206 | +0.61(+1.42%) |
Apr 22, 2013 | 42.86 | 43.11 | 42.64 | 43.04 | 23,301,618 | +0.18(+0.42%) |
Apr 19, 2013 | 42.80 | 42.88 | 42.67 | 42.86 | 34,092,444 | +0.34(+0.80%) |
Apr 18, 2013 | 42.73 | 42.75 | 42.38 | 42.52 | 26,489,050 | -0.13(-0.31%) |
Apr 17, 2013 | 43.04 | 43.06 | 42.44 | 42.65 | 42,372,224 | -0.91(-2.08%) |
Apr 16, 2013 | 43.44 | 43.56 | 43.22 | 43.56 | 20,235,108 | +0.61(+1.42%) |
Apr 15, 2013 | 43.42 | 43.44 | 42.92 | 42.95 | 31,299,034 | -0.86(-1.97%) |
Apr 12, 2013 | 43.72 | 43.83 | 43.53 | 43.81 | 23,133,020 | -0.11(-0.25%) |
Apr 11, 2013 | 43.86 | 44.12 | 43.79 | 43.92 | 27,390,592 | +0.34(+0.79%) |
Apr 10, 2013 | 43.33 | 43.67 | 43.33 | 43.58 | 25,088,210 | +0.63(+1.48%) |
Apr 09, 2013 | 42.78 | 43.09 | 42.61 | 42.94 | 24,000,142 | +0.15(+0.36%) |
Apr 08, 2013 | 42.57 | 42.79 | 42.53 | 42.79 | 23,602,112 | +0.17(+0.39%) |
Apr 05, 2013 | 42.22 | 42.63 | 42.18 | 42.62 | 25,039,820 | -0.20(-0.47%) |
Apr 04, 2013 | 42.59 | 42.86 | 42.49 | 42.82 | 20,578,754 | +0.38(+0.90%) |
Apr 03, 2013 | 42.83 | 42.89 | 42.41 | 42.44 | 23,378,986 | -0.21(-0.49%) |
Apr 02, 2013 | 42.67 | 42.86 | 42.59 | 42.65 | 27,075,284 | +0.46(+1.10%) |
Apr 01, 2013 | 42.48 | 42.51 | 42.13 | 42.19 | 34,267,584 | -0.59(-1.37%) |
Mar 28, 2013 | 42.66 | 42.82 | 42.60 | 42.78 | 39,558,404 | +0.20(+0.48%) |
Mar 27, 2013 | 42.29 | 42.59 | 42.21 | 42.57 | 20,668,824 | -0.21(-0.48%) |
Mar 26, 2013 | 42.67 | 42.79 | 42.54 | 42.78 | 20,738,380 | +0.26(+0.62%) |
Mar 25, 2013 | 43.07 | 43.13 | 42.41 | 42.51 | 44,029,872 | -0.54(-1.25%) |
Mar 22, 2013 | 42.92 | 43.12 | 42.84 | 43.05 | 24,943,352 | +0.37(+0.87%) |
Mar 21, 2013 | 42.72 | 42.96 | 42.66 | 42.68 | 24,966,024 | -0.39(-0.91%) |
Mar 20, 2013 | 43.11 | 43.18 | 43.00 | 43.07 | 22,246,980 | +0.26(+0.61%) |
Mar 19, 2013 | 43.05 | 43.11 | 42.52 | 42.81 | 35,497,884 | -0.13(-0.30%) |
Mar 18, 2013 | 42.88 | 43.26 | 42.86 | 42.94 | 34,653,500 | -0.48(-1.10%) |
Mar 15, 2013 | 43.46 | 43.51 | 43.31 | 43.42 | 25,082,210 | +0.09(+0.20%) |
Mar 14, 2013 | 43.10 | 43.38 | 43.08 | 43.33 | 16,764,085 | +0.42(+0.99%) |
Mar 13, 2013 | 42.88 | 43.03 | 42.70 | 42.91 | 28,290,422 | -0.07(-0.16%) |
Mar 12, 2013 | 43.17 | 43.23 | 42.90 | 42.98 | 22,082,620 | -0.22(-0.50%) |
Mar 11, 2013 | 43.00 | 43.20 | 42.95 | 43.20 | 14,992,132 | +0.13(+0.31%) |
Mar 08, 2013 | 43.00 | 43.09 | 42.82 | 43.06 | 32,134,526 | +0.09(+0.21%) |
Mar 07, 2013 | 42.95 | 43.04 | 42.92 | 42.97 | 16,267,156 | +0.12(+0.29%) |
Mar 06, 2013 | 42.92 | 42.95 | 42.66 | 42.85 | 23,701,294 | +0.11(+0.25%) |
Mar 05, 2013 | 42.66 | 42.82 | 42.65 | 42.74 | 22,292,746 | +0.42(+0.99%) |
Mar 04, 2013 | 42.03 | 42.33 | 41.96 | 42.32 | 20,103,508 | +0.18(+0.43%) |
Mar 01, 2013 | 41.92 | 42.21 | 41.76 | 42.14 | 25,152,078 | -0.08(-0.20%) |
Feb 28, 2013 | 42.26 | 42.47 | 42.17 | 42.22 | 24,563,814 | -0.05(-0.11%) |
Feb 27, 2013 | 41.68 | 42.32 | 41.63 | 42.27 | 23,191,078 | +0.53(+1.27%) |
Feb 26, 2013 | 41.83 | 41.95 | 41.48 | 41.74 | 35,044,776 | +0.33(+0.81%) |
Feb 25, 2013 | 42.67 | 42.74 | 41.35 | 41.41 | 55,435,372 | -1.02(-2.39%) |
Feb 22, 2013 | 42.15 | 42.43 | 42.03 | 42.42 | 32,214,654 | +0.60(+1.44%) |
Feb 21, 2013 | 41.95 | 41.97 | 41.63 | 41.82 | 47,148,304 | -0.64(-1.50%) |
Feb 20, 2013 | 42.97 | 43.00 | 42.45 | 42.46 | 24,161,660 | -0.42(-0.98%) |
Feb 19, 2013 | 42.74 | 42.91 | 42.73 | 42.88 | 27,816,040 | +0.50(+1.18%) |
Feb 15, 2013 | 42.54 | 42.58 | 42.25 | 42.38 | 16,676,820 | -0.11(-0.26%) |
Feb 14, 2013 | 42.34 | 42.51 | 42.33 | 42.49 | 14,353,320 | -0.23(-0.54%) |
Feb 13, 2013 | 42.82 | 42.91 | 42.68 | 42.72 | 12,347,483 | +0.10(+0.24%) |
Feb 12, 2013 | 42.43 | 42.70 | 42.39 | 42.62 | 15,903,522 | +0.21(+0.50%) |
Feb 11, 2013 | 42.45 | 42.46 | 42.25 | 42.41 | 17,479,552 | -0.04(-0.10%) |
Feb 08, 2013 | 42.33 | 42.49 | 42.33 | 42.45 | 25,268,416 | +0.27(+0.64%) |
Feb 07, 2013 | 42.49 | 42.53 | 41.96 | 42.18 | 30,261,854 | -0.35(-0.82%) |
Feb 06, 2013 | 42.27 | 42.55 | 42.24 | 42.53 | 36,312,524 | +0.19(+0.45%) |
Feb 04, 2013 | 42.64 | 42.71 | 42.25 | 42.34 | 24,991,340 | -0.78(-1.80%) |